Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

12.01 -0.59 (-4.72%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 259.22 259.22 259.22 0 +0.74(+0.29%)
Mar 28, 2018 265.13 276.15 258.45 258.48 447 -8.85(-3.31%)
Mar 27, 2018 265.16 267.33 258.45 267.33 371 +0.00(+0.00%)
Mar 26, 2018 273.27 276.24 255.45 267.33 935 -5.94(-2.17%)
Mar 23, 2018 274.99 285.12 273.27 273.27 376 -2.94(-1.06%)
Mar 22, 2018 279.21 279.51 274.75 276.21 713 -0.03(-0.01%)
Mar 21, 2018 276.24 284.56 276.24 276.24 324 +0.00(+0.00%)
Mar 20, 2018 282.63 288.09 276.24 276.24 463 -5.94(-2.11%)
Mar 19, 2018 284.41 290.79 276.00 282.18 228 +2.94(+1.05%)
Mar 16, 2018 282.18 284.85 274.75 279.24 580 +5.55(+2.03%)
Mar 15, 2018 282.18 285.18 273.69 273.69 1,405 -11.46(-4.02%)
Mar 14, 2018 285.45 285.45 285.45 285.15 735 -0.21(-0.07%)
Mar 13, 2018 291.09 292.93 285.15 285.36 1,213 -5.70(-1.96%)
Mar 12, 2018 297.03 297.03 290.74 291.06 565 -0.06(-0.02%)
Mar 09, 2018 297.03 297.03 285.18 291.12 1,213 +2.41(+0.83%)
Mar 08, 2018 300.00 305.94 288.12 288.71 3,586 -8.35(-2.81%)
Mar 07, 2018 347.53 353.47 297.03 297.06 6,375 -44.53(-13.03%)
Mar 06, 2018 314.85 341.59 311.88 341.59 3,159 +32.67(+10.58%)
Mar 05, 2018 308.91 314.85 308.91 308.91 412 -2.97(-0.95%)
Mar 02, 2018 311.88 314.85 308.91 311.88 582 +2.97(+0.96%)
Mar 01, 2018 311.88 314.85 302.97 308.91 190 -2.97(-0.95%)
Feb 28, 2018 314.85 314.85 308.91 311.88 352 +0.00(+0.00%)
Feb 27, 2018 314.85 314.85 308.91 311.88 131 +0.00(+0.00%)
Feb 26, 2018 314.85 317.82 308.91 311.88 303 -2.97(-0.94%)
Feb 23, 2018 311.88 317.82 308.91 314.85 79 +0.00(+0.00%)
Feb 22, 2018 314.85 311.88 314.85 292 +2.97(+0.95%)
Feb 21, 2018 311.88 314.85 308.91 311.88 372 -2.91(-0.92%)
Feb 20, 2018 308.91 317.82 308.91 314.79 665 +4.90(+1.58%)
Feb 16, 2018 309.89 309.89 309.89 0 +3.95(+1.29%)
Feb 15, 2018 300.00 308.91 300.00 305.94 126 +0.00(+0.00%)
Feb 14, 2018 305.94 311.88 302.97 305.94 326 +1.49(+0.49%)
Feb 13, 2018 300.00 308.91 297.06 304.46 136 +1.49(+0.49%)
Feb 12, 2018 305.94 308.91 300.00 302.97 275 +0.00(+0.00%)
Feb 09, 2018 302.97 311.88 297.03 302.97 568 +5.94(+2.00%)
Feb 08, 2018 305.94 308.91 297.33 297.03 436 -5.94(-1.96%)
Feb 07, 2018 302.97 302.97 300.00 302.97 670 +1.48(+0.49%)
Feb 06, 2018 297.03 305.94 291.09 301.49 1,266 +1.49(+0.49%)
Feb 05, 2018 302.97 305.94 297.03 300.00 792 +2.97(+1.00%)
Feb 02, 2018 305.94 308.91 297.03 297.03 1,039 -10.40(-3.38%)
Feb 01, 2018 302.97 311.88 302.97 307.43 278 +1.49(+0.49%)
Jan 31, 2018 317.82 317.82 305.94 305.94 327 -5.94(-1.90%)
Jan 30, 2018 317.82 317.82 302.97 311.88 518 -5.94(-1.87%)
Jan 29, 2018 311.88 317.82 311.88 317.82 169 +1.49(+0.47%)
Jan 26, 2018 312.77 317.82 308.91 316.34 497 +4.51(+1.45%)
Jan 25, 2018 317.82 317.82 309.21 311.82 374 -4.51(-1.43%)
Jan 24, 2018 326.74 326.74 314.85 316.34 392 +2.97(+0.95%)
Jan 23, 2018 308.91 320.79 308.91 313.37 387 +4.45(+1.44%)
Jan 22, 2018 308.91 311.88 305.94 308.91 323 +1.84(+0.60%)
Jan 19, 2018 305.94 308.91 302.97 307.07 705 +1.13(+0.37%)
Jan 18, 2018 308.91 311.88 305.94 305.94 330 +0.00(+0.00%)
Jan 17, 2018 320.79 320.79 302.97 305.94 731 -5.94(-1.90%)
Jan 16, 2018 320.79 321.60 311.88 311.88 491 -11.88(-3.67%)
Jan 12, 2018 323.76 323.76 323.76 0 -2.97(-0.91%)
Jan 11, 2018 323.76 326.74 317.82 326.74 422 +2.97(+0.92%)
Jan 10, 2018 326.74 329.70 320.79 323.76 266 -2.97(-0.91%)
Jan 09, 2018 329.70 329.70 320.85 326.74 478 +0.00(+0.00%)
Jan 08, 2018 320.79 329.70 317.88 326.74 494 +5.94(+1.85%)
Jan 05, 2018 332.68 332.68 314.85 320.79 724 -3.45(-1.06%)
Jan 04, 2018 320.79 326.74 314.88 324.24 1,212 +12.36(+3.96%)
Jan 03, 2018 311.88 320.79 308.91 311.88 1,330 +2.97(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.